Singapore Markets close in 6 hrs 46 mins

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
58.08-0.15 (-0.26%)
At close: 01:39PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN230616C000500002022-08-10 1:40PM EDT50.0031.0031.7032.30+31.00--1287.65%
TSN230616C000600002022-07-25 12:17PM EDT60.0025.6022.8023.300.00--5219.92%
TSN230616C000725002022-08-08 3:44PM EDT72.5012.0712.8013.300.00--1157.96%
TSN230616C000750002022-08-08 3:41PM EDT75.0010.5011.1011.500.00--19147.80%
TSN230616C000775002022-08-11 10:30AM EDT77.509.709.509.90+0.56+6.13%112138.68%
TSN230616C000800002022-08-10 3:46PM EDT80.007.408.008.50-0.70-8.64%2447130.47%
TSN230616C000825002022-08-11 2:30PM EDT82.507.106.807.20+0.20+2.90%3836123.54%
TSN230616C000850002022-08-11 1:15PM EDT85.006.005.706.00+0.20+3.45%297104116.92%
TSN230616C000875002022-08-11 12:53PM EDT87.505.104.705.00-0.18-3.41%1221111.06%
TSN230616C000900002022-08-09 1:25PM EDT90.004.003.904.100.00-1254105.98%
TSN230616C000925002022-08-08 1:14PM EDT92.503.583.203.400.00--105101.76%
TSN230616C000950002022-07-20 10:06AM EDT95.003.902.602.850.00--3398.22%
TSN230616C000975002022-07-18 10:31AM EDT97.503.602.102.300.00--3494.56%
TSN230616C001000002022-08-11 1:22PM EDT100.001.951.751.95-0.05-2.50%213792.53%
TSN230616C001050002022-08-09 10:13AM EDT105.001.401.101.300.00-54487.28%
TSN230616C001100002022-08-08 10:06AM EDT110.000.950.700.950.00-20250584.38%
TSN230616C001150002022-07-25 12:28PM EDT115.001.200.450.800.00--7483.69%
TSN230616C001200002022-08-08 2:23PM EDT120.000.550.350.550.00--5682.32%
TSN230616C001250002022-08-09 11:30AM EDT125.000.500.150.650.00-2884.08%
TSN230616C001300002022-08-09 1:31PM EDT130.000.450.100.750.00-11927188.28%
TSN230616C001350002022-08-09 3:53PM EDT135.000.450.050.750.00-30330690.48%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN230616P000400002022-08-10 12:15PM EDT40.000.450.151.25+0.45--160.94%
TSN230616P000425002022-08-08 11:41AM EDT42.500.600.251.050.00--2252.05%
TSN230616P000450002022-08-03 1:22PM EDT45.000.550.350.900.00--549.41%
TSN230616P000500002022-08-08 12:08PM EDT50.001.000.700.950.00--235.01%
TSN230616P000550002022-08-08 3:24PM EDT55.001.351.101.200.00--3622.27%
TSN230616P000600002022-08-10 12:18PM EDT60.001.811.551.75+0.04+2.26%21130.00%
TSN230616P000650002022-08-10 12:58PM EDT65.002.452.202.45+0.03+1.24%41,3330.00%
TSN230616P000700002022-08-09 3:12PM EDT70.003.653.203.400.00-69390.00%
TSN230616P000725002022-08-11 2:30PM EDT72.503.903.804.00-0.70-15.22%764,4790.00%
TSN230616P000750002022-08-09 12:34PM EDT75.005.004.504.700.00-14780.00%
TSN230616P000775002022-08-11 12:17PM EDT77.505.405.405.60-0.60-10.00%1,0353,9450.00%
TSN230616P000800002022-08-11 12:46PM EDT80.006.306.406.70-1.00-13.70%4,15618,4070.00%
TSN230616P000825002022-08-11 12:14PM EDT82.507.607.607.80-0.60-7.32%5603,4210.00%
TSN230616P000850002022-08-11 10:51AM EDT85.009.008.909.30-0.60-6.25%26660.00%
TSN230616P000875002022-08-11 10:51AM EDT87.5010.4510.5010.70+0.05+0.48%1280.00%
TSN230616P000900002022-07-27 10:39AM EDT90.0011.7012.0012.400.00--1210.00%
TSN230616P000925002022-08-09 10:30AM EDT92.5014.5013.8014.300.00-180.00%
TSN230616P001000002022-07-28 11:06AM EDT100.0017.0019.9020.500.00--420.00%
TSN230616P001050002022-07-27 10:55AM EDT105.0022.6024.4024.900.00--10.00%